Italia markets open in 3 hours 52 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
859,89-23,18 (-2,62%)
Alla chiusura: 04:00PM EDT
864,45 +4,56 (+0,53%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:650.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812C006500002022-08-11 3:55PM EDT2022-08-12211.01203.35217.30-21.19-9.13%922240.82%
TSLA220819C006500002022-08-11 3:55PM EDT2022-08-19211.55207.45213.95-20.45-8.81%745893.16%
TSLA220826C006500002022-08-10 9:53AM EDT2022-08-26217.00208.75215.300.00-101680.40%
TSLA220902C006500002022-08-05 2:46PM EDT2022-09-02220.00210.70217.100.00-87475.70%
TSLA220909C006500002022-08-04 12:49PM EDT2022-09-09277.21212.45219.000.00-1672.07%
TSLA220916C006500002022-08-11 3:42PM EDT2022-09-16217.48215.40221.35-21.95-9.17%295471.40%
TSLA220923C006500002022-08-09 11:26AM EDT2022-09-23222.60217.95224.300.00-14570.87%
TSLA221021C006500002022-08-11 11:52AM EDT2022-10-21239.40231.45234.30-7.28-2.95%818270.27%
TSLA221118C006500002022-08-10 2:01PM EDT2022-11-18264.35242.30245.500.00-126869.70%
TSLA221216C006500002022-08-10 12:42PM EDT2022-12-16265.31251.65255.000.00-285468.65%
TSLA230120C006500002022-08-10 1:40PM EDT2023-01-20284.00264.00266.350.00-8210,48868.33%
TSLA230317C006500002022-08-10 3:29PM EDT2023-03-17303.46281.40285.800.00-81,82668.59%
TSLA230421C006500002022-08-01 12:37PM EDT2023-04-21337.24291.85296.550.00-52768.72%
TSLA230616C006500002022-08-11 12:32PM EDT2023-06-16320.50303.35314.15-4.23-1.30%153,16168.36%
TSLA230915C006500002022-08-05 10:26AM EDT2023-09-15376.05328.75336.450.00-17768.90%
TSLA240119C006500002022-08-11 12:30PM EDT2024-01-19370.65354.25364.25+4.77+1.30%12,59068.65%
TSLA240315C006500002022-08-11 1:03PM EDT2024-03-15378.35366.65375.00+128.25+51.28%81168.81%
TSLA240621C006500002022-08-10 12:05PM EDT2024-06-21401.50386.00399.500.00-249969.92%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812P006500002022-08-11 3:55PM EDT2022-08-120.010.010.020.00-1912,389170.31%
TSLA220819P006500002022-08-11 3:59PM EDT2022-08-190.270.250.31-0.01-3.57%6598,19680.37%
TSLA220826P006500002022-08-11 3:57PM EDT2022-08-261.221.141.33+0.02+1.67%46094972.85%
TSLA220902P006500002022-08-11 3:49PM EDT2022-09-022.772.582.79+0.27+10.80%19032469.48%
TSLA220909P006500002022-08-11 3:54PM EDT2022-09-094.304.004.60+0.20+4.88%10722267.00%
TSLA220916P006500002022-08-11 3:59PM EDT2022-09-166.656.506.70+0.50+8.13%17914,75666.76%
TSLA220923P006500002022-08-11 3:51PM EDT2022-09-238.858.559.30+0.25+2.91%1624266.27%
TSLA221021P006500002022-08-11 3:40PM EDT2022-10-2118.8118.4518.90+1.46+8.41%1972,44765.14%
TSLA221118P006500002022-08-11 3:55PM EDT2022-11-1828.1427.9528.60+1.64+6.19%591,94964.55%
TSLA221216P006500002022-08-11 3:59PM EDT2022-12-1636.0535.5036.35+1.96+5.75%142,35563.03%
TSLA230120P006500002022-08-11 3:38PM EDT2023-01-2045.5044.7045.45+2.60+6.06%1489,36461.87%
TSLA230317P006500002022-08-10 3:47PM EDT2023-03-1757.0859.0560.250.00-112,71861.26%
TSLA230421P006500002022-08-11 2:12PM EDT2023-04-2166.6867.2068.70+0.93+1.41%10028460.92%
TSLA230616P006500002022-08-11 3:27PM EDT2023-06-1680.0078.3580.95-1.79-2.19%52,61960.20%
TSLA230915P006500002022-08-11 3:13PM EDT2023-09-1596.9094.7599.25+1.81+1.90%281359.42%
TSLA240119P006500002022-08-11 2:20PM EDT2024-01-19115.15115.25118.35-2.45-2.08%2312,55858.21%
TSLA240315P006500002022-08-11 10:52AM EDT2024-03-15122.90123.10126.90-5.75-4.47%18357.84%
TSLA240621P006500002022-08-10 1:46PM EDT2024-06-21139.70132.75140.250.00-71,53956.77%